Arthur J. Gallagher & Co. (GAH)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 1.02249488753 | 244.5 | 248.8 | 242.1 | 81 | 246.18034398 | DE |
| 4 | 16.1 | 6.97271546124 | 230.9 | 248.8 | 225 | 96 | 236.74979167 | DE |
| 12 | 15.4 | 6.6493955095 | 231.6 | 248.8 | 215.3 | 126 | 227.85257635 | DE |
| 26 | 44.5 | 21.975308642 | 202.5 | 248.8 | 199.3 | 138 | 222.03211848 | DE |
| 52 | 34.3 | 16.1259990597 | 212.7 | 248.8 | 199.3 | 150 | 220.80981965 | DE |
| 156 | 34.3 | 16.1259990597 | 212.7 | 248.8 | 199.3 | 150 | 220.80981965 | DE |
| 260 | 34.3 | 16.1259990597 | 212.7 | 248.8 | 199.3 | 150 | 220.80981965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 247.6 | 0 | 0.00 | 248.2 | 248.8 | 245.9 | 48 |
| 1719001620 | 247.6 | 1 | 0.41 | 246.5 | 248.6 | 246.5 | 34 |
| 1718915160 | 246.6 | 2.4 | 0.98 | 244.8 | 246.6 | 243.9 | 193 |
| 1718828820 | 244.2 | -1 | -0.41 | 244.8 | 244.8 | 243.9 | 68 |
| 1718742360 | 245.2 | 1.7 | 0.70 | 244.5 | 245.9 | 242.1 | 64 |
| 1718656020 | 243.5 | 2.8 | 1.16 | 242.7 | 244.5 | 240.1 | 109 |
| 1718396820 | 240.7 | -1.1 | -0.45 | 242.2 | 244 | 240.7 | 131 |
| 1718310420 | 241.8 | 2.6 | 1.09 | 240.3 | 241.8 | 240.3 | 137 |
| 1718224020 | 239.2 | 0.4 | 0.17 | 239.9 | 239.9 | 237.5 | 34 |
| 1718137620 | 238.8 | 2.8 | 1.19 | 235.7 | 238.8 | 235.7 | 70 |
| 1718051220 | 236 | 1 | 0.43 | 235.9 | 236 | 235.9 | 42 |
| 1717792020 | 235 | 4 | 1.73 | 231.2 | 235 | 231.2 | 66 |
| 1717705620 | 231 | -3.9 | -1.66 | 233.1 | 233.1 | 231 | 59 |
| 1717619220 | 234.9 | 1 | 0.43 | 236.4 | 236.4 | 234.9 | 6 |
| 1717532820 | 233.9 | 0.6 | 0.26 | 230.8 | 234.3 | 230.8 | 35 |
| 1717446420 | 233.3 | 0.9 | 0.39 | 234.8 | 234.8 | 232.4 | 26 |
| 1717187220 | 232.4 | 1.6 | 0.69 | 231.3 | 232.4 | 228.9 | 28 |
| 1717100820 | 230.8 | 3.3 | 1.45 | 226.4 | 230.8 | 225 | 195 |
| 1717014420 | 227.5 | -2.3 | -1.00 | 229 | 229 | 227.2 | 79 |
| 1716928020 | 229.8 | -1.9 | -0.82 | 230.9 | 230.9 | 227.7 | 474 |
| 1716841560 | 231.7 | 0.2 | 0.09 | 231.1 | 231.7 | 229.5 | 145 |
| 1716582420 | 231.5 | -5.2 | -2.20 | 231.1 | 233.2 | 231.1 | 41 |
| 1716496020 | 236.7 | -1.7 | -0.71 | 238.6 | 239.3 | 236.4 | 30 |
| 1716409620 | 238.4 | 0.5 | 0.21 | 237.9 | 239.4 | 237.8 | 114 |
| 1716323160 | 237.9 | 0.3 | 0.13 | 235.1 | 237.9 | 234.3 | 132 |
| 1716236760 | 237.6 | -0.3 | -0.13 | 238 | 238 | 236 | 30 |
| 1715977620 | 237.9 | 2.3 | 0.98 | 236.9 | 237.9 | 236.1 | 128 |
| 1715891220 | 235.6 | 2.8 | 1.20 | 230.6 | 235.6 | 230.5 | 201 |
| 1715804820 | 232.8 | 2.5 | 1.09 | 232.6 | 234 | 230.5 | 69 |
| 1715718420 | 230.3 | -0.8 | -0.35 | 232.1 | 232.5 | 229.2 | 59 |
| 1715631960 | 231.1 | -2.2 | -0.94 | 234.1 | 234.1 | 231.1 | 69 |
| 1715372820 | 233.3 | 4 | 1.74 | 230.9 | 233.3 | 230.9 | 151 |
| 1715286420 | 229.3 | -1 | -0.43 | 226.8 | 229.3 | 226.8 | 13 |
| 1715200020 | 230.3 | 4 | 1.77 | 229.3 | 230.4 | 228.8 | 54 |
| 1715113620 | 226.3 | 1.2 | 0.53 | 227 | 227.2 | 225.9 | 255 |
| 1715027220 | 225.1 | 3.7 | 1.67 | 220.9 | 225.5 | 220.9 | 75 |
| 1714768020 | 221.4 | -2 | -0.90 | 222.5 | 222.6 | 218.9 | 170 |
| 1714681560 | 223.4 | 3 | 1.36 | 223.3 | 224.2 | 223.3 | 50 |
| 1714508820 | 220.4 | 2.4 | 1.10 | 219 | 220.4 | 216.6 | 38 |
| 1714422420 | 218 | -1.3 | -0.59 | 217.7 | 218 | 216.3 | 430 |
| 1714163220 | 219.3 | -1.9 | -0.86 | 222 | 227.1 | 218.2 | 155 |
| 1714076820 | 221.2 | -0.5 | -0.23 | 219.3 | 221.3 | 219.3 | 113 |
| 1713990420 | 221.7 | -1.2 | -0.54 | 223.5 | 225.8 | 221.2 | 271 |
| 1713903960 | 222.9 | -1 | -0.45 | 224.3 | 225.3 | 222.9 | 367 |
| 1713817560 | 223.9 | 1.8 | 0.81 | 223.8 | 225.5 | 223.3 | 753 |
| 1713558420 | 222.1 | 2.4 | 1.09 | 218.5 | 222.1 | 218.5 | 8 |
| 1713472020 | 219.7 | 3.5 | 1.62 | 215.3 | 221.2 | 215.3 | 65 |
| 1713385620 | 216.2 | -1.3 | -0.60 | 216.7 | 218 | 216.2 | 240 |
| 1713299220 | 217.5 | -3.8 | -1.72 | 217.6 | 217.9 | 216.3 | 141 |
| 1713212820 | 221.3 | 0.7 | 0.32 | 221.8 | 223.2 | 219.7 | 324 |
| 1712953620 | 220.6 | -3.4 | -1.52 | 224.6 | 224.6 | 220.6 | 71 |
| 1712867220 | 224 | 1.3 | 0.58 | 222 | 224 | 222 | 22 |
| 1712780760 | 222.7 | -1.1 | -0.49 | 224.2 | 224.2 | 221.4 | 145 |
| 1712694360 | 223.8 | -0.3 | -0.13 | 223.6 | 223.8 | 223.6 | 66 |
| 1712607960 | 224.1 | 1.9 | 0.86 | 224 | 226.3 | 223.4 | 86 |
| 1712348820 | 222.2 | -1 | -0.45 | 220.1 | 222.2 | 219.3 | 178 |
| 1712262360 | 223.2 | -4 | -1.76 | 227.5 | 227.5 | 223.2 | 119 |
| 1712175960 | 227.2 | -1.7 | -0.74 | 226.8 | 227.2 | 226.8 | 66 |
| 1712089560 | 228.9 | -3.1 | -1.34 | 231.6 | 231.6 | 228.9 | 69 |
| 1711661160 | 232 | 4.1 | 1.80 | 228.5 | 232 | 228.5 | 57 |
| 1711574820 | 227.9 | -0.2 | -0.09 | 229.2 | 229.5 | 227.9 | 40 |
| 1711488360 | 228.1 | 1.8 | 0.80 | 228.1 | 228.1 | 228.1 | 20 |
| 1711401960 | 226.3 | -3.2 | -1.39 | 229.2 | 229.2 | 226.3 | 86 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
